OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,046.71
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 7,793.62 7,793.62 7,793.62 7,793.62 0.0K
10:01 7,789.41 7,789.41 7,789.41 7,789.41 0.0K
10:02 7,791.85 7,791.85 7,791.85 7,791.85 0.0K
10:03 7,788.04 7,788.04 7,788.04 7,788.04 0.0K
10:04 7,787.75 7,787.75 7,787.75 7,787.75 0.0K
10:05 7,788.15 7,788.15 7,788.15 7,788.15 0.0K
10:06 7,789.04 7,789.04 7,789.04 7,789.04 0.0K
10:07 7,789.39 7,789.39 7,789.39 7,789.39 0.0K
10:08 7,787.50 7,787.50 7,787.50 7,787.50 0.0K
10:09 7,788.06 7,788.06 7,788.06 7,788.06 0.0K
10:10 7,787.20 7,787.20 7,787.20 7,787.20 0.0K
10:11 7,784.32 7,784.32 7,784.32 7,784.32 0.0K
10:12 7,783.74 7,783.74 7,783.74 7,783.74 0.0K
10:13 7,781.82 7,781.82 7,781.82 7,781.82 0.0K
10:14 7,780.56 7,780.56 7,780.56 7,780.56 0.0K
10:15 7,779.97 7,779.97 7,779.97 7,779.97 0.0K
10:16 7,782.08 7,782.08 7,782.08 7,782.08 0.0K
10:17 7,781.58 7,781.58 7,781.58 7,781.58 0.0K
10:18 7,782.07 7,782.07 7,782.07 7,782.07 0.0K
10:19 7,780.95 7,780.95 7,780.95 7,780.95 0.0K
10:20 7,782.25 7,782.25 7,782.25 7,782.25 0.0K
10:21 7,782.36 7,782.36 7,782.36 7,782.36 0.0K
10:22 7,781.75 7,781.75 7,781.75 7,781.75 0.0K
10:23 7,782.16 7,782.16 7,782.16 7,782.16 0.0K
10:24 7,780.95 7,780.95 7,780.95 7,780.95 0.0K
10:25 7,781.01 7,781.01 7,781.01 7,781.01 0.0K
10:26 7,781.51 7,781.51 7,781.51 7,781.51 0.0K
10:27 7,781.21 7,781.21 7,781.21 7,781.21 0.0K
10:28 7,781.79 7,781.79 7,781.79 7,781.79 0.0K
10:29 7,778.90 7,778.90 7,778.90 7,778.90 0.0K
10:30 7,781.04 7,781.04 7,781.04 7,781.04 0.0K
10:31 7,779.88 7,779.88 7,779.88 7,779.88 0.0K
10:32 7,781.98 7,781.98 7,781.98 7,781.98 0.0K
10:33 7,781.86 7,781.86 7,781.86 7,781.86 0.0K
10:34 7,780.28 7,780.28 7,780.28 7,780.28 0.0K
10:35 7,779.61 7,779.61 7,779.61 7,779.61 0.0K
10:36 7,780.43 7,780.43 7,780.43 7,780.43 0.0K
10:37 7,785.99 7,785.99 7,785.99 7,785.99 0.0K
10:38 7,785.61 7,785.61 7,785.61 7,785.61 0.0K
10:39 7,785.31 7,785.31 7,785.31 7,785.31 0.0K
10:40 7,785.36 7,785.36 7,785.36 7,785.36 0.0K
10:41 7,785.40 7,785.40 7,785.40 7,785.40 0.0K
10:42 7,785.55 7,785.55 7,785.55 7,785.55 0.0K
10:43 7,785.30 7,785.30 7,785.30 7,785.30 0.0K
10:44 7,783.42 7,783.42 7,783.42 7,783.42 0.0K
10:45 7,784.99 7,784.99 7,784.99 7,784.99 0.0K
10:46 7,789.19 7,789.19 7,789.19 7,789.19 0.0K
10:47 7,790.89 7,790.89 7,790.89 7,790.89 0.0K
10:48 7,790.89 7,790.89 7,790.89 7,790.89 0.0K
10:49 7,792.31 7,792.31 7,792.31 7,792.31 0.0K
10:50 7,792.96 7,792.96 7,792.96 7,792.96 0.0K
10:51 7,793.44 7,793.44 7,793.44 7,793.44 0.0K
10:52 7,793.79 7,793.79 7,793.79 7,793.79 0.0K
10:53 7,793.98 7,793.98 7,793.98 7,793.98 0.0K
10:54 7,793.52 7,793.52 7,793.52 7,793.52 0.0K
10:55 7,795.75 7,795.75 7,795.75 7,795.75 0.0K
10:56 7,796.01 7,796.01 7,796.01 7,796.01 0.0K
10:57 7,795.88 7,795.88 7,795.88 7,795.88 0.0K
10:58 7,796.19 7,796.19 7,796.19 7,796.19 0.0K
10:59 7,795.89 7,795.89 7,795.89 7,795.89 0.0K
11:00 7,795.49 7,795.49 7,795.49 7,795.49 0.0K
11:01 7,794.59 7,794.59 7,794.59 7,794.59 0.0K
11:02 7,793.69 7,793.69 7,793.69 7,793.69 0.0K
11:03 7,794.12 7,794.12 7,794.12 7,794.12 0.0K
11:04 7,794.42 7,794.42 7,794.42 7,794.42 0.0K
11:05 7,794.30 7,794.30 7,794.30 7,794.30 0.0K
11:06 7,795.89 7,795.89 7,795.89 7,795.89 0.0K
11:07 7,794.88 7,794.88 7,794.88 7,794.88 0.0K
11:08 7,793.63 7,793.63 7,793.63 7,793.63 0.0K
11:09 7,790.21 7,790.21 7,790.21 7,790.21 0.0K
11:10 7,790.44 7,790.44 7,790.44 7,790.44 0.0K
11:11 7,787.20 7,787.20 7,787.20 7,787.20 0.0K
11:12 7,786.74 7,786.74 7,786.74 7,786.74 0.0K
11:13 7,787.26 7,787.26 7,787.26 7,787.26 0.0K
11:14 7,785.79 7,785.79 7,785.79 7,785.79 0.0K
11:15 7,786.73 7,786.73 7,786.73 7,786.73 0.0K
11:16 7,784.92 7,784.92 7,784.92 7,784.92 0.0K
11:17 7,783.50 7,783.50 7,783.50 7,783.50 0.0K
11:18 7,783.80 7,783.80 7,783.80 7,783.80 0.0K
11:19 7,784.71 7,784.71 7,784.71 7,784.71 0.0K
11:20 7,784.30 7,784.30 7,784.30 7,784.30 0.0K
11:21 7,782.98 7,782.98 7,782.98 7,782.98 0.0K
11:22 7,782.23 7,782.23 7,782.23 7,782.23 0.0K
11:23 7,782.91 7,782.91 7,782.91 7,782.91 0.0K
11:24 7,783.60 7,783.60 7,783.60 7,783.60 0.0K
11:25 7,785.15 7,785.15 7,785.15 7,785.15 0.0K
11:26 7,783.68 7,783.68 7,783.68 7,783.68 0.0K
11:27 7,783.86 7,783.86 7,783.86 7,783.86 0.0K
11:28 7,784.70 7,784.70 7,784.70 7,784.70 0.0K
11:29 7,783.49 7,783.49 7,783.49 7,783.49 0.0K
11:30 7,783.45 7,783.45 7,783.45 7,783.45 0.0K
11:31 7,782.74 7,782.74 7,782.74 7,782.74 0.0K
11:32 7,783.78 7,783.78 7,783.78 7,783.78 0.0K
11:33 7,784.38 7,784.38 7,784.38 7,784.38 0.0K
11:34 7,785.28 7,785.28 7,785.28 7,785.28 0.0K
11:35 7,784.17 7,784.17 7,784.17 7,784.17 0.0K
11:36 7,783.20 7,783.20 7,783.20 7,783.20 0.0K
11:37 7,782.17 7,782.17 7,782.17 7,782.17 0.0K
11:38 7,783.26 7,783.26 7,783.26 7,783.26 0.0K
11:39 7,784.34 7,784.34 7,784.34 7,784.34 0.0K
11:40 7,784.24 7,784.24 7,784.24 7,784.24 0.0K
11:41 7,783.06 7,783.06 7,783.06 7,783.06 0.0K
11:42 7,782.40 7,782.40 7,782.40 7,782.40 0.0K
11:43 7,783.36 7,783.36 7,783.36 7,783.36 0.0K
11:44 7,782.99 7,782.99 7,782.99 7,782.99 0.0K
11:45 7,781.95 7,781.95 7,781.95 7,781.95 0.0K
11:46 7,781.50 7,781.50 7,781.50 7,781.50 0.0K
11:47 7,782.21 7,782.21 7,782.21 7,782.21 0.0K
11:48 7,784.01 7,784.01 7,784.01 7,784.01 0.0K
11:49 7,784.36 7,784.36 7,784.36 7,784.36 0.0K
11:50 7,782.58 7,782.58 7,782.58 7,782.58 0.0K
11:51 7,783.25 7,783.25 7,783.25 7,783.25 0.0K
11:52 7,785.27 7,785.27 7,785.27 7,785.27 0.0K
11:53 7,784.16 7,784.16 7,784.16 7,784.16 0.0K
11:54 7,785.64 7,785.64 7,785.64 7,785.64 0.0K
11:55 7,785.78 7,785.78 7,785.78 7,785.78 0.0K
11:56 7,784.60 7,784.60 7,784.60 7,784.60 0.0K
11:57 7,783.54 7,783.54 7,783.54 7,783.54 0.0K
11:58 7,785.36 7,785.36 7,785.36 7,785.36 0.0K
11:59 7,786.31 7,786.31 7,786.31 7,786.31 0.0K
12:00 7,785.34 7,785.34 7,785.34 7,785.34 0.0K
12:01 7,785.42 7,785.42 7,785.42 7,785.42 0.0K
12:02 7,785.75 7,785.75 7,785.75 7,785.75 0.0K
12:03 7,785.57 7,785.57 7,785.57 7,785.57 0.0K
12:04 7,785.56 7,785.56 7,785.56 7,785.56 0.0K
12:05 7,783.36 7,783.36 7,783.36 7,783.36 0.0K
12:06 7,784.83 7,784.83 7,784.83 7,784.83 0.0K
12:07 7,785.90 7,785.90 7,785.90 7,785.90 0.0K
12:08 7,785.72 7,785.72 7,785.72 7,785.72 0.0K
12:09 7,786.24 7,786.24 7,786.24 7,786.24 0.0K
12:10 7,788.22 7,788.22 7,788.22 7,788.22 0.0K
12:11 7,789.87 7,789.87 7,789.87 7,789.87 0.0K
12:12 7,790.15 7,790.15 7,790.15 7,790.15 0.0K
12:13 7,790.34 7,790.34 7,790.34 7,790.34 0.0K
12:14 7,788.84 7,788.84 7,788.84 7,788.84 0.0K
12:15 7,789.41 7,789.41 7,789.41 7,789.41 0.0K
12:16 7,789.60 7,789.60 7,789.60 7,789.60 0.0K
12:17 7,791.69 7,791.69 7,791.69 7,791.69 0.0K
12:18 7,792.09 7,792.09 7,792.09 7,792.09 0.0K
12:19 7,791.54 7,791.54 7,791.54 7,791.54 0.0K
12:20 7,792.26 7,792.26 7,792.26 7,792.26 0.0K
12:21 7,791.95 7,791.95 7,791.95 7,791.95 0.0K
12:22 7,790.73 7,790.73 7,790.73 7,790.73 0.0K
12:23 7,789.36 7,789.36 7,789.36 7,789.36 0.0K
12:24 7,789.22 7,789.22 7,789.22 7,789.22 0.0K
12:25 7,788.24 7,788.24 7,788.24 7,788.24 0.0K
12:26 7,787.78 7,787.78 7,787.78 7,787.78 0.0K
12:27 7,787.34 7,787.34 7,787.34 7,787.34 0.0K
12:28 7,787.56 7,787.56 7,787.56 7,787.56 0.0K
12:29 7,785.56 7,785.56 7,785.56 7,785.56 0.0K
12:30 7,785.16 7,785.16 7,785.16 7,785.16 0.0K
12:31 7,785.11 7,785.11 7,785.11 7,785.11 0.0K
12:32 7,784.13 7,784.13 7,784.13 7,784.13 0.0K
12:33 7,783.59 7,783.59 7,783.59 7,783.59 0.0K
12:34 7,784.12 7,784.12 7,784.12 7,784.12 0.0K
12:35 7,783.31 7,783.31 7,783.31 7,783.31 0.0K
12:36 7,782.99 7,782.99 7,782.99 7,782.99 0.0K
12:37 7,782.86 7,782.86 7,782.86 7,782.86 0.0K
12:38 7,783.10 7,783.10 7,783.10 7,783.10 0.0K
12:39 7,782.28 7,782.28 7,782.28 7,782.28 0.0K
12:40 7,781.41 7,781.41 7,781.41 7,781.41 0.0K
12:41 7,781.17 7,781.17 7,781.17 7,781.17 0.0K
12:42 7,780.40 7,780.40 7,780.40 7,780.40 0.0K
12:43 7,780.82 7,780.82 7,780.82 7,780.82 0.0K
12:44 7,781.09 7,781.09 7,781.09 7,781.09 0.0K
12:45 7,780.35 7,780.35 7,780.35 7,780.35 0.0K
12:46 7,780.43 7,780.43 7,780.43 7,780.43 0.0K
12:47 7,781.06 7,781.06 7,781.06 7,781.06 0.0K
12:48 7,780.02 7,780.02 7,780.02 7,780.02 0.0K
12:49 7,779.53 7,779.53 7,779.53 7,779.53 0.0K
12:50 7,778.71 7,778.71 7,778.71 7,778.71 0.0K
12:51 7,777.88 7,777.88 7,777.88 7,777.88 0.0K
12:52 7,778.10 7,778.10 7,778.10 7,778.10 0.0K
12:53 7,777.69 7,777.69 7,777.69 7,777.69 0.0K
12:54 7,777.10 7,777.10 7,777.10 7,777.10 0.0K
12:55 7,777.27 7,777.27 7,777.27 7,777.27 0.0K
12:56 7,777.72 7,777.72 7,777.72 7,777.72 0.0K
12:57 7,777.52 7,777.52 7,777.52 7,777.52 0.0K
12:58 7,778.23 7,778.23 7,778.23 7,778.23 0.0K
12:59 7,777.86 7,777.86 7,777.86 7,777.86 0.0K
13:00 7,778.80 7,778.80 7,778.80 7,778.80 0.0K
13:01 7,777.76 7,777.76 7,777.76 7,777.76 0.0K
13:02 7,776.87 7,776.87 7,776.87 7,776.87 0.0K
13:03 7,776.22 7,776.22 7,776.22 7,776.22 0.0K
13:04 7,771.86 7,771.86 7,771.86 7,771.86 0.0K
13:05 7,772.19 7,772.19 7,772.19 7,772.19 0.0K
13:06 7,772.13 7,772.13 7,772.13 7,772.13 0.0K
13:07 7,771.78 7,771.78 7,771.78 7,771.78 0.0K
13:08 7,771.84 7,771.84 7,771.84 7,771.84 0.0K
13:09 7,770.54 7,770.54 7,770.54 7,770.54 0.0K
13:10 7,770.32 7,770.32 7,770.32 7,770.32 0.0K
13:11 7,770.52 7,770.52 7,770.52 7,770.52 0.0K
13:12 7,771.13 7,771.13 7,771.13 7,771.13 0.0K
13:13 7,773.14 7,773.14 7,773.14 7,773.14 0.0K
13:14 7,772.90 7,772.90 7,772.90 7,772.90 0.0K
13:15 7,772.85 7,772.85 7,772.85 7,772.85 0.0K
13:16 7,772.93 7,772.93 7,772.93 7,772.93 0.0K
13:17 7,773.05 7,773.05 7,773.05 7,773.05 0.0K
13:18 7,774.09 7,774.09 7,774.09 7,774.09 0.0K
13:19 7,774.82 7,774.82 7,774.82 7,774.82 0.0K
13:20 7,774.71 7,774.71 7,774.71 7,774.71 0.0K
13:21 7,774.99 7,774.99 7,774.99 7,774.99 0.0K
13:22 7,774.86 7,774.86 7,774.86 7,774.86 0.0K
13:23 7,773.88 7,773.88 7,773.88 7,773.88 0.0K
13:24 7,774.29 7,774.29 7,774.29 7,774.29 0.0K
13:25 7,773.98 7,773.98 7,773.98 7,773.98 0.0K
13:26 7,772.51 7,772.51 7,772.51 7,772.51 0.0K
13:27 7,771.83 7,771.83 7,771.83 7,771.83 0.0K
13:28 7,772.71 7,772.71 7,772.71 7,772.71 0.0K
13:29 7,774.48 7,774.48 7,774.48 7,774.48 0.0K
13:30 7,774.72 7,774.72 7,774.72 7,774.72 0.0K
13:31 7,776.88 7,776.88 7,776.88 7,776.88 0.0K
13:32 7,776.86 7,776.86 7,776.86 7,776.86 0.0K
13:33 7,777.01 7,777.01 7,777.01 7,777.01 0.0K
13:34 7,776.40 7,776.40 7,776.40 7,776.40 0.0K
13:35 7,776.66 7,776.66 7,776.66 7,776.66 0.0K
13:36 7,777.63 7,777.63 7,777.63 7,777.63 0.0K
13:37 7,777.93 7,777.93 7,777.93 7,777.93 0.0K
13:38 7,778.01 7,778.01 7,778.01 7,778.01 0.0K
13:39 7,778.80 7,778.80 7,778.80 7,778.80 0.0K
13:40 7,779.07 7,779.07 7,779.07 7,779.07 0.0K
13:41 7,779.17 7,779.17 7,779.17 7,779.17 0.0K
13:42 7,778.75 7,778.75 7,778.75 7,778.75 0.0K
13:43 7,778.34 7,778.34 7,778.34 7,778.34 0.0K
13:44 7,778.49 7,778.49 7,778.49 7,778.49 0.0K
13:45 7,779.99 7,779.99 7,779.99 7,779.99 0.0K
13:46 7,780.89 7,780.89 7,780.89 7,780.89 0.0K
13:47 7,781.38 7,781.38 7,781.38 7,781.38 0.0K
13:48 7,780.94 7,780.94 7,780.94 7,780.94 0.0K
13:49 7,781.38 7,781.38 7,781.38 7,781.38 0.0K
13:50 7,781.12 7,781.12 7,781.12 7,781.12 0.0K
13:51 7,781.86 7,781.86 7,781.86 7,781.86 0.0K
13:52 7,781.42 7,781.42 7,781.42 7,781.42 0.0K
13:53 7,782.76 7,782.76 7,782.76 7,782.76 0.0K
13:54 7,783.20 7,783.20 7,783.20 7,783.20 0.0K
13:55 7,783.04 7,783.04 7,783.04 7,783.04 0.0K
13:56 7,781.79 7,781.79 7,781.79 7,781.79 0.0K
13:57 7,781.60 7,781.60 7,781.60 7,781.60 0.0K
13:58 7,779.08 7,779.08 7,779.08 7,779.08 0.0K
13:59 7,778.47 7,778.47 7,778.47 7,778.47 0.0K
14:00 7,779.09 7,779.09 7,779.09 7,779.09 0.0K
14:01 7,778.78 7,778.78 7,778.78 7,778.78 0.0K
14:02 7,777.18 7,777.18 7,777.18 7,777.18 0.0K
14:03 7,776.40 7,776.40 7,776.40 7,776.40 0.0K
14:04 7,776.01 7,776.01 7,776.01 7,776.01 0.0K
14:05 7,774.98 7,774.98 7,774.98 7,774.98 0.0K
14:06 7,774.14 7,774.14 7,774.14 7,774.14 0.0K
14:07 7,772.69 7,772.69 7,772.69 7,772.69 0.0K
14:08 7,774.05 7,774.05 7,774.05 7,774.05 0.0K
14:09 7,775.52 7,775.52 7,775.52 7,775.52 0.0K
14:10 7,774.63 7,774.63 7,774.63 7,774.63 0.0K
14:11 7,774.88 7,774.88 7,774.88 7,774.88 0.0K
14:12 7,775.04 7,775.04 7,775.04 7,775.04 0.0K
14:13 7,774.98 7,774.98 7,774.98 7,774.98 0.0K
14:14 7,775.21 7,775.21 7,775.21 7,775.21 0.0K
14:15 7,775.73 7,775.73 7,775.73 7,775.73 0.0K
14:16 7,775.15 7,775.15 7,775.15 7,775.15 0.0K
14:17 7,775.99 7,775.99 7,775.99 7,775.99 0.0K
14:18 7,775.56 7,775.56 7,775.56 7,775.56 0.0K
14:19 7,774.69 7,774.69 7,774.69 7,774.69 0.0K
14:20 7,774.87 7,774.87 7,774.87 7,774.87 0.0K
14:21 7,775.00 7,775.00 7,775.00 7,775.00 0.0K
14:22 7,776.14 7,776.14 7,776.14 7,776.14 0.0K
14:23 7,776.01 7,776.01 7,776.01 7,776.01 0.0K
14:24 7,775.80 7,775.80 7,775.80 7,775.80 0.0K
14:25 7,776.22 7,776.22 7,776.22 7,776.22 0.0K
14:26 7,775.82 7,775.82 7,775.82 7,775.82 0.0K
14:27 7,774.57 7,774.57 7,774.57 7,774.57 0.0K
14:28 7,774.83 7,774.83 7,774.83 7,774.83 0.0K
14:29 7,774.17 7,774.17 7,774.17 7,774.17 0.0K
14:30 7,772.86 7,772.86 7,772.86 7,772.86 0.0K
14:31 7,772.90 7,772.90 7,772.90 7,772.90 0.0K
14:32 7,772.64 7,772.64 7,772.64 7,772.64 0.0K
14:33 7,773.01 7,773.01 7,773.01 7,773.01 0.0K
14:34 7,772.99 7,772.99 7,772.99 7,772.99 0.0K
14:35 7,772.99 7,772.99 7,772.99 7,772.99 0.0K
14:36 7,773.29 7,773.29 7,773.29 7,773.29 0.0K
14:37 7,773.80 7,773.80 7,773.80 7,773.80 0.0K
14:38 7,773.55 7,773.55 7,773.55 7,773.55 0.0K
14:39 7,773.78 7,773.78 7,773.78 7,773.78 0.0K
14:40 7,773.22 7,773.22 7,773.22 7,773.22 0.0K
14:41 7,772.85 7,772.85 7,772.85 7,772.85 0.0K
14:42 7,772.47 7,772.47 7,772.47 7,772.47 0.0K
14:43 7,772.08 7,772.08 7,772.08 7,772.08 0.0K
14:44 7,771.01 7,771.01 7,771.01 7,771.01 0.0K
14:45 7,771.03 7,771.03 7,771.03 7,771.03 0.0K
14:46 7,771.94 7,771.94 7,771.94 7,771.94 0.0K
14:47 7,772.32 7,772.32 7,772.32 7,772.32 0.0K
14:48 7,772.02 7,772.02 7,772.02 7,772.02 0.0K
14:49 7,772.25 7,772.25 7,772.25 7,772.25 0.0K
14:50 7,772.58 7,772.58 7,772.58 7,772.58 0.0K
14:51 7,772.80 7,772.80 7,772.80 7,772.80 0.0K
14:52 7,772.95 7,772.95 7,772.95 7,772.95 0.0K
14:53 7,771.43 7,771.43 7,771.43 7,771.43 0.0K
14:54 7,771.83 7,771.83 7,771.83 7,771.83 0.0K
14:55 7,771.40 7,771.40 7,771.40 7,771.40 0.0K
14:56 7,770.69 7,770.69 7,770.69 7,770.69 0.0K
14:57 7,770.28 7,770.28 7,770.28 7,770.28 0.0K
14:58 7,770.30 7,770.30 7,770.30 7,770.30 0.0K
14:59 7,770.45 7,770.45 7,770.45 7,770.45 0.0K
15:00 7,769.32 7,769.32 7,769.32 7,769.32 0.0K
15:01 7,767.61 7,767.61 7,767.61 7,767.61 0.0K
15:02 7,766.16 7,766.16 7,766.16 7,766.16 0.0K
15:03 7,765.61 7,765.61 7,765.61 7,765.61 0.0K
15:04 7,765.74 7,765.74 7,765.74 7,765.74 0.0K
15:05 7,765.84 7,765.84 7,765.84 7,765.84 0.0K
15:06 7,763.54 7,763.54 7,763.54 7,763.54 0.0K
15:07 7,763.09 7,763.09 7,763.09 7,763.09 0.0K
15:08 7,763.41 7,763.41 7,763.41 7,763.41 0.0K
15:09 7,763.55 7,763.55 7,763.55 7,763.55 0.0K
15:10 7,763.86 7,763.86 7,763.86 7,763.86 0.0K
15:11 7,763.35 7,763.35 7,763.35 7,763.35 0.0K
15:12 7,763.11 7,763.11 7,763.11 7,763.11 0.0K
15:13 7,763.60 7,763.60 7,763.60 7,763.60 0.0K
15:14 7,763.33 7,763.33 7,763.33 7,763.33 0.0K
15:15 7,763.29 7,763.29 7,763.29 7,763.29 0.0K
15:16 7,763.50 7,763.50 7,763.50 7,763.50 0.0K
15:17 7,762.54 7,762.54 7,762.54 7,762.54 0.0K
15:18 7,763.10 7,763.10 7,763.10 7,763.10 0.0K
15:19 7,762.75 7,762.75 7,762.75 7,762.75 0.0K
15:20 7,762.47 7,762.47 7,762.47 7,762.47 0.0K
15:21 7,761.62 7,761.62 7,761.62 7,761.62 0.0K
15:22 7,760.71 7,760.71 7,760.71 7,760.71 0.0K
15:23 7,760.12 7,760.12 7,760.12 7,760.12 0.0K
15:24 7,760.68 7,760.68 7,760.68 7,760.68 0.0K
15:25 7,758.95 7,758.95 7,758.95 7,758.95 0.0K
15:26 7,757.75 7,757.75 7,757.75 7,757.75 0.0K
15:27 7,759.32 7,759.32 7,759.32 7,759.32 0.0K
15:28 7,758.35 7,758.35 7,758.35 7,758.35 0.0K
15:29 7,759.03 7,759.03 7,759.03 7,759.03 0.0K
15:30 7,760.40 7,760.40 7,760.40 7,760.40 0.0K
15:31 7,761.79 7,761.79 7,761.79 7,761.79 0.0K
15:32 7,760.84 7,760.84 7,760.84 7,760.84 0.0K
15:33 7,759.22 7,759.22 7,759.22 7,759.22 0.0K
15:34 7,761.95 7,761.95 7,761.95 7,761.95 0.0K
15:35 7,762.93 7,762.93 7,762.93 7,762.93 0.0K
15:36 7,763.37 7,763.37 7,763.37 7,763.37 0.0K
15:37 7,764.42 7,764.42 7,764.42 7,764.42 0.0K
15:38 7,764.53 7,764.53 7,764.53 7,764.53 0.0K
15:39 7,766.63 7,766.63 7,766.63 7,766.63 0.0K
15:40 7,767.54 7,767.54 7,767.54 7,767.54 0.0K
15:41 7,767.31 7,767.31 7,767.31 7,767.31 0.0K
15:42 7,767.53 7,767.53 7,767.53 7,767.53 0.0K
15:43 7,767.81 7,767.81 7,767.81 7,767.81 0.0K
15:44 7,768.98 7,768.98 7,768.98 7,768.98 0.0K
15:45 7,768.63 7,768.63 7,768.63 7,768.63 0.0K
15:46 7,770.99 7,770.99 7,770.99 7,770.99 0.0K
15:47 7,772.34 7,772.34 7,772.34 7,772.34 0.0K
15:48 7,775.47 7,775.47 7,775.47 7,775.47 0.0K
15:49 7,775.49 7,775.49 7,775.49 7,775.49 0.0K
15:50 7,775.18 7,775.18 7,775.18 7,775.18 0.0K
15:51 7,775.78 7,775.78 7,775.78 7,775.78 0.0K
15:52 7,776.76 7,776.76 7,776.76 7,776.76 0.0K
15:53 7,775.24 7,775.24 7,775.24 7,775.24 0.0K
15:54 7,775.31 7,775.31 7,775.31 7,775.31 0.0K
15:55 7,775.11 7,775.11 7,775.11 7,775.11 0.0K
15:56 7,775.18 7,775.18 7,775.18 7,775.18 0.0K
15:57 7,774.62 7,774.62 7,774.62 7,774.62 0.0K
15:58 7,774.22 7,774.22 7,774.22 7,774.22 0.0K
15:59 7,772.74 7,772.74 7,772.74 7,772.74 0.0K
16:00 7,771.19 7,771.19 7,771.19 7,771.19 0.0K
16:01 7,772.99 7,772.99 7,772.99 7,772.99 0.0K
16:02 7,774.19 7,774.19 7,774.19 7,774.19 0.0K
16:03 7,775.48 7,775.48 7,775.48 7,775.48 0.0K
16:04 7,775.32 7,775.32 7,775.32 7,775.32 0.0K
16:05 7,776.50 7,776.50 7,776.50 7,776.50 0.0K
16:06 7,777.16 7,777.16 7,777.16 7,777.16 0.0K
16:07 7,778.24 7,778.24 7,778.24 7,778.24 0.0K
16:08 7,777.75 7,777.75 7,777.75 7,777.75 0.0K
16:09 7,778.31 7,778.31 7,778.31 7,778.31 0.0K
16:10 7,778.25 7,778.25 7,778.25 7,778.25 0.0K
16:11 7,778.48 7,778.48 7,778.48 7,778.48 0.0K
16:12 7,778.99 7,778.99 7,778.99 7,778.99 0.0K
16:13 7,778.88 7,778.88 7,778.88 7,778.88 0.0K
16:14 7,780.78 7,780.78 7,780.78 7,780.78 0.0K
16:15 7,780.71 7,780.71 7,780.71 7,780.71 0.0K
16:16 7,780.58 7,780.58 7,780.58 7,780.58 0.0K
16:17 7,780.92 7,780.92 7,780.92 7,780.92 0.0K
16:18 7,779.59 7,779.59 7,779.59 7,779.59 0.0K
16:19 7,780.23 7,780.23 7,780.23 7,780.23 0.0K
16:20 7,780.45 7,780.45 7,780.45 7,780.45 0.0K
16:21 7,780.69 7,780.69 7,780.69 7,780.69 0.0K
16:22 7,780.74 7,780.74 7,780.74 7,780.74 0.0K
16:23 7,779.98 7,779.98 7,779.98 7,779.98 0.0K
16:24 7,780.37 7,780.37 7,780.37 7,780.37 0.0K
16:25 7,780.99 7,780.99 7,780.99 7,780.99 0.0K
16:26 7,782.63 7,782.63 7,782.63 7,782.63 0.0K
16:27 7,782.88 7,782.88 7,782.88 7,782.88 0.0K
16:28 7,784.11 7,784.11 7,784.11 7,784.11 0.0K
16:29 7,783.60 7,783.60 7,783.60 7,783.60 0.0K
16:30 7,783.40 7,783.40 7,783.40 7,783.40 0.0K
16:31 7,782.48 7,782.48 7,782.48 7,782.48 0.0K
16:32 7,783.62 7,783.62 7,783.62 7,783.62 0.0K
16:33 7,783.94 7,783.94 7,783.94 7,783.94 0.0K
16:34 7,784.32 7,784.32 7,784.32 7,784.32 0.0K
16:35 7,784.33 7,784.33 7,784.33 7,784.33 0.0K
16:36 7,784.61 7,784.61 7,784.61 7,784.61 0.0K
16:37 7,784.11 7,784.11 7,784.11 7,784.11 0.0K
16:38 7,784.45 7,784.45 7,784.45 7,784.45 0.0K
16:39 7,784.25 7,784.25 7,784.25 7,784.25 0.0K
16:40 7,785.51 7,785.51 7,785.51 7,785.51 0.0K
16:41 7,787.07 7,787.07 7,787.07 7,787.07 0.0K
16:42 7,789.08 7,789.08 7,789.08 7,789.08 0.0K
16:43 7,790.28 7,790.28 7,790.28 7,790.28 0.0K
16:44 7,791.82 7,791.82 7,791.82 7,791.82 0.0K
16:45 7,793.39 7,793.39 7,793.39 7,793.39 0.0K
16:46 7,796.55 7,796.55 7,796.55 7,796.55 0.0K
16:47 7,796.77 7,796.77 7,796.77 7,796.77 0.0K
16:48 7,799.27 7,799.27 7,799.27 7,799.27 0.0K
16:49 7,801.19 7,801.19 7,801.19 7,801.19 0.0K
16:50 7,801.37 7,801.37 7,801.37 7,801.37 0.0K
16:51 7,801.22 7,801.22 7,801.22 7,801.22 0.0K
16:52 7,802.50 7,802.50 7,802.50 7,802.50 0.0K
16:53 7,805.10 7,805.10 7,805.10 7,805.10 0.0K
16:54 7,805.68 7,805.68 7,805.68 7,805.68 0.0K
16:55 7,806.39 7,806.39 7,806.39 7,806.39 0.0K
16:56 7,805.29 7,805.29 7,805.29 7,805.29 0.0K
16:57 7,804.84 7,804.84 7,804.84 7,804.84 0.0K
16:58 7,802.19 7,802.19 7,802.19 7,802.19 0.0K
16:59 7,800.32 7,800.32 7,800.32 7,800.32 0.0K
17:00 7,799.38 7,799.38 7,799.38 7,799.38 0.0K
17:01 7,799.35 7,799.35 7,799.35 7,799.35 0.0K
17:02 7,796.70 7,796.70 7,796.70 7,796.70 0.0K
17:03 7,795.83 7,795.83 7,795.83 7,795.83 0.0K
17:04 7,796.04 7,796.04 7,796.04 7,796.04 0.0K
17:05 7,797.19 7,797.19 7,797.19 7,797.19 0.0K
17:06 7,798.75 7,798.75 7,798.75 7,798.75 0.0K
17:07 7,798.87 7,798.87 7,798.87 7,798.87 0.0K
17:08 7,797.82 7,797.82 7,797.82 7,797.82 0.0K
17:09 7,800.09 7,800.09 7,800.09 7,800.09 0.0K
17:10 7,800.87 7,800.87 7,800.87 7,800.87 0.0K
17:11 7,801.70 7,801.70 7,801.70 7,801.70 0.0K
17:12 7,802.91 7,802.91 7,802.91 7,802.91 0.0K
17:13 7,803.13 7,803.13 7,803.13 7,803.13 0.0K
17:14 7,802.44 7,802.44 7,802.44 7,802.44 0.0K
17:15 7,801.96 7,801.96 7,801.96 7,801.96 0.0K
17:16 7,802.29 7,802.29 7,802.29 7,802.29 0.0K
17:17 7,803.11 7,803.11 7,803.11 7,803.11 0.0K
17:18 7,803.36 7,803.36 7,803.36 7,803.36 0.0K
17:19 7,804.27 7,804.27 7,804.27 7,804.27 0.0K
17:20 7,805.20 7,805.20 7,805.20 7,805.20 0.0K
17:21 7,807.88 7,807.88 7,807.88 7,807.88 0.0K
17:22 7,808.35 7,808.35 7,808.35 7,808.35 0.0K
17:23 7,807.72 7,807.72 7,807.72 7,807.72 0.0K
17:24 7,808.50 7,808.50 7,808.50 7,808.50 0.0K
17:25 7,807.20 7,807.20 7,807.20 7,807.20 0.0K
17:26 7,807.63 7,807.63 7,807.63 7,807.63 0.0K
17:27 7,807.73 7,807.73 7,807.73 7,807.73 0.0K
17:28 7,808.58 7,808.58 7,808.58 7,808.58 0.0K
17:29 7,808.15 7,808.15 7,808.15 7,808.15 0.0K
17:30 7,809.48 7,809.48 7,809.48 7,809.48 0.0K
17:31 7,809.95 7,809.95 7,809.95 7,809.95 0.0K
17:32 7,811.12 7,811.12 7,811.12 7,811.12 0.0K
17:33 7,811.52 7,811.52 7,811.52 7,811.52 0.0K
17:34 7,811.23 7,811.23 7,811.23 7,811.23 0.0K
17:35 7,811.01 7,811.01 7,811.01 7,811.01 0.0K
17:36 7,810.78 7,810.78 7,810.78 7,810.78 0.0K
17:37 7,811.07 7,811.07 7,811.07 7,811.07 0.0K
17:38 7,811.32 7,811.32 7,811.32 7,811.32 0.0K
17:39 7,813.02 7,813.02 7,813.02 7,813.02 0.0K
17:40 7,813.29 7,813.29 7,813.29 7,813.29 0.0K
17:41 7,814.48 7,814.48 7,814.48 7,814.48 0.0K
17:42 7,813.27 7,813.27 7,813.27 7,813.27 0.0K
17:43 7,813.79 7,813.79 7,813.79 7,813.79 0.0K
17:44 7,812.13 7,812.13 7,812.13 7,812.13 0.0K
17:45 7,811.12 7,811.12 7,811.12 7,811.12 0.0K
17:46 7,810.21 7,810.21 7,810.21 7,810.21 0.0K
17:47 7,810.77 7,810.77 7,810.77 7,810.77 0.0K
17:48 7,811.13 7,811.13 7,811.13 7,811.13 0.0K
17:49 7,813.09 7,813.09 7,813.09 7,813.09 0.0K
17:50 7,813.76 7,813.76 7,813.76 7,813.76 0.0K
17:51 7,815.18 7,815.18 7,815.18 7,815.18 0.0K
17:52 7,814.27 7,814.27 7,814.27 7,814.27 0.0K
17:53 7,811.96 7,811.96 7,811.96 7,811.96 0.0K
17:54 7,812.64 7,812.64 7,812.64 7,812.64 0.0K
17:55 7,812.64 7,812.64 7,812.64 7,812.64 0.0K
17:56 7,811.34 7,811.34 7,811.34 7,811.34 0.0K
17:57 7,812.52 7,812.52 7,812.52 7,812.52 0.0K
17:58 7,813.13 7,813.13 7,813.13 7,813.13 0.0K
17:59 7,814.33 7,814.33 7,814.33 7,814.33 0.0K
18:00 7,814.53 7,814.53 7,814.53 7,814.53 0.0K
18:01 7,813.54 7,813.54 7,813.54 7,813.54 0.0K
18:02 7,814.72 7,814.72 7,814.72 7,814.72 0.0K
18:03 7,815.14 7,815.14 7,815.14 7,815.14 0.0K
18:04 7,815.12 7,815.12 7,815.12 7,815.12 0.0K
18:05 7,814.42 7,814.42 7,814.42 7,814.42 0.0K
18:06 7,813.55 7,813.55 7,813.55 7,813.55 0.0K
18:07 7,814.73 7,814.73 7,814.73 7,814.73 0.0K
18:08 7,815.87 7,815.87 7,815.87 7,815.87 0.0K
18:09 7,815.86 7,815.86 7,815.86 7,815.86 0.0K
18:10 7,815.46 7,815.46 7,815.46 7,815.46 0.0K
18:11 7,815.52 7,815.52 7,815.52 7,815.52 0.0K
18:12 7,815.70 7,815.70 7,815.70 7,815.70 0.0K
18:13 7,815.24 7,815.24 7,815.24 7,815.24 0.0K
18:14 7,815.33 7,815.33 7,815.33 7,815.33 0.0K
18:15 7,815.12 7,815.12 7,815.12 7,815.12 0.0K
18:16 7,814.84 7,814.84 7,814.84 7,814.84 0.0K
18:17 7,815.25 7,815.25 7,815.25 7,815.25 0.0K
18:18 7,815.41 7,815.41 7,815.41 7,815.41 0.0K
18:19 7,814.32 7,814.32 7,814.32 7,814.32 0.0K
18:20 7,814.07 7,814.07 7,814.07 7,814.07 0.0K
18:21 7,813.84 7,813.84 7,813.84 7,813.84 0.0K
18:22 7,812.27 7,812.27 7,812.27 7,812.27 0.0K
18:23 7,812.45 7,812.45 7,812.45 7,812.45 0.0K
18:24 7,812.01 7,812.01 7,812.01 7,812.01 0.0K
18:25 7,812.11 7,812.11 7,812.11 7,812.11 0.0K
18:29 7,821.09 7,821.09 7,821.09 7,821.09 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし